株価チャート

株価

1/20

前日 (1/19): 1,271
始値: 1,269
高値: 1,283
安値: 1,265
終値 -0.08%: 1,270
出来高 -30.9%: 1,875,700

乖離率

株価（5日） 移動平均値: 0%
1,270
株価（25日） 移動平均値: -2.38%
1,301
出来高（5日） 移動平均値: -25.4%
2,514,300

2025/08/21～2026/01/20

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
01/20	1,269	1,283	1,265	1,270	-0.08%	1,875,700	1兆1328億	-2.38%	23.5	11.83
01/19	1,254	1,271	1,249	1,271	+1.84%	2,714,300	1兆1337億	-2.46%	23.51	11.84
01/16	1,261	1,278	1,242	1,248	-2.19%	2,709,300	1兆1132億	-4.22%	23.09	11.63
01/15	1,289	1,300	1,273	1,276	-0.55%	2,091,400	1兆1382億	-2.22%	23.61	11.89
01/14	1,307	1,308	1,271	1,283	-1%	3,180,800	1兆1444億	-1.76%	23.74	11.95
01/13	1,320	1,354	1,289	1,296	-0.54%	4,762,800	1兆1560億	-0.92%	23.98	12.07
01/09	1,295	1,332	1,291	1,303	+4.07%	5,056,700	1兆1623億	-0.46%	24.11	12.14
01/08	1,255	1,260	1,238	1,252	-0.63%	2,618,800	1兆1168億	-4.35%	23.16	11.66
01/07	1,277	1,283	1,260	1,260	-2.4%	2,348,300	1兆1239億	-3.89%	23.31	11.74
01/06	1,281	1,291	1,273	1,291	+0.94%	3,002,500	1兆1516億	-1.83%	23.88	12.03
01/05	1,288	1,296	1,277	1,279	-0.93%	2,551,700	1兆1409億	-2.89%	23.66	11.92
2025
12/30	1,305	1,312	1,291	1,291	-1%	1,688,700	1兆1516億	-2.12%	23.88	12.03
12/29	1,323	1,324	1,297	1,304	-0.99%	1,224,400	1兆1632億	-1.21%	24.12	12.15
12/26	1,300	1,321	1,298	1,317	+1.07%	1,508,100	1兆1748億	-0.3%	24.37	12.27
12/25	1,313	1,314	1,297	1,303	-0.31%	1,054,200	1兆1623億	-1.21%	24.11	12.14
12/24	1,316	1,318	1,296	1,307	-0.23%	1,661,900	1兆1658億	-0.83%	24.18	12.18
12/23	1,325	1,329	1,301	1,310	-1.8%	1,988,800	1兆1685億	-0.53%	24.24	12.2
12/22	1,345	1,356	1,323	1,334	-1.91%	2,979,300	1兆1899億	+1.37%	24.68	12.43
12/19	1,354	1,363	1,342	1,360	+0.29%	3,942,400	1兆2131億	+3.42%	25.16	12.67
12/18	1,358	1,366	1,343	1,356	+0.07%	3,269,800	1兆2095億	+3.35%	25.09	12.63
12/17	1,349	1,355	1,335	1,355	+2.42%	2,782,300	1兆2087億	+3.51%	25.07	12.62
12/16	1,333	1,340	1,320	1,323	-0.15%	2,580,900	1兆1801億	+1.3%	24.48	12.33
12/15	1,333	1,333	1,318	1,325	+0.45%	1,608,500	1兆1819億	+1.61%	24.51	12.34
12/12	1,313	1,328	1,287	1,319	+2.09%	3,112,600	1兆1765億	+1.31%	24.4	12.29
12/11	1,319	1,320	1,287	1,292	-1.45%	1,728,600	1兆1525億	-0.62%	23.9	12.04
12/10	1,292	1,312	1,287	1,311	+2.5%	2,364,400	1兆1694億	+0.85%	24.25	12.21
12/09	1,280	1,288	1,274	1,279	-1.01%	2,049,400	1兆1409億	-1.46%	23.66	11.92
12/08	1,300	1,305	1,289	1,292	-1.07%	1,984,400	1兆1525億	-0.69%	23.9	12.04
12/05	1,344	1,346	1,305	1,306	-2.97%	1,923,300	1兆1649億	+0.31%	24.16	12.17
12/04	1,316	1,346	1,315	1,346	+2.83%	2,547,800	1兆2006億	+3.38%	24.9	12.54
12/03	1,295	1,319	1,295	1,309	+0.38%	2,038,400	1兆1676億	+0.54%	24.22	12.19
12/02	1,301	1,317	1,298	1,304	0%	2,383,800	1兆1632億	0%	24.12	12.15
12/01	1,331	1,342	1,304	1,304	-3.12%	3,047,700	1兆1632億	-0.15%	24.12	12.15
11/28	1,340	1,347	1,333	1,346	+0.3%	2,114,300	1兆2006億	+2.98%	24.9	12.54
11/27	1,344	1,356	1,334	1,342	+0.52%	1,979,200	1兆1971億	+2.68%	24.83	12.5
11/26	1,335	1,343	1,328	1,335	+1.21%	2,736,900	1兆1908億	+2.06%	24.7	12.44
11/25	1,319	1,337	1,305	1,319	-0.15%	3,076,900	1兆1765億	+1%	24.4	12.29
11/21	1,292	1,335	1,288	1,321	+3.28%	5,801,700	1兆1783億	+1.23%	24.44	12.31
11/20	1,290	1,314	1,278	1,279	-0.23%	2,837,700	1兆1409億	-1.92%	23.66	11.92
11/19	1,286	1,294	1,273	1,282	-0.08%	2,452,700	1兆1435億	-1.84%	23.72	11.94
11/18	1,286	1,309	1,277	1,283	+0.08%	3,319,200	1兆1444億	-1.99%	23.74	11.95
11/17	1,287	1,293	1,266	1,282	-0.85%	2,434,300	1兆1435億	-2.29%	23.72	11.94
11/14	1,303	1,329	1,292	1,293	+0.31%	4,160,800	1兆1533億	-1.67%	23.92	12.05
11/13	1,289	1,295	1,282	1,289	+0.47%	1,932,300	1兆1498億	-2.2%	23.85	12.01
11/12	1,287	1,298	1,269	1,283	+0.71%	2,417,900	1兆1444億	-2.8%	23.74	11.95
11/11	1,276	1,284	1,269	1,274	-1.47%	3,705,800	1兆1364億	-3.78%	23.57	11.87
11/10	1,289	1,302	1,277	1,293	+1.17%	3,449,800	1兆1533億	-2.64%	23.92	12.05
11/07	1,282	1,304	1,272	1,278	+0.71%	2,684,300	1兆1400億	-3.91%	23.64	11.91
11/06	1,270	1,291	1,262	1,269	-1.17%	3,414,200	1兆1319億	-4.8%	23.48	11.82
11/05	1,283	1,309	1,266	1,284	+1.1%	6,061,000	1兆1453億	-3.89%	23.75	11.96
11/04	1,201	1,270	1,140	1,270	-4.8%	9,686,300	1兆1328億	-5.22%	23.5	11.83
10/31	1,336	1,346	1,320	1,334	+1.29%	4,429,000	1兆1899億	-0.82%	24.68	12.43
10/30	1,310	1,330	1,296	1,317	+0.69%	14,579,400	1兆1748億	-2.3%	24.37	12.27
10/29	1,356	1,358	1,308	1,308	-3.54%	3,442,700	1兆1667億	-3.18%	24.2	12.19
10/28	1,365	1,373	1,344	1,356	-0.29%	2,536,900	1兆2095億	0%	25.09	12.63
10/27	1,344	1,368	1,341	1,360	+1.34%	2,346,200	1兆2131億	+0.07%	25.16	12.67
10/24	1,331	1,348	1,327	1,342	+0.37%	2,160,700	1兆1971億	-1.54%	24.83	12.5
10/23	1,353	1,356	1,329	1,337	-1.4%	1,909,000	1兆1926億	-2.19%	24.74	12.46
10/22	1,348	1,363	1,342	1,356	+0.37%	2,046,200	1兆2095億	-1.09%	25.09	12.63
10/21	1,304	1,357	1,302	1,351	+4.16%	3,805,500	1兆2051億	-1.75%	24.99	12.59
10/20	1,315	1,316	1,296	1,297	+0.46%	2,718,600	1兆1569億	-5.88%	24	12.08
10/17	1,306	1,311	1,285	1,291	-0.46%	4,391,700	1兆1516億	-6.79%	23.88	12.03
10/16	1,316	1,323	1,291	1,297	-2.11%	3,909,600	1兆1569億	-6.69%	24	12.08
10/15	1,358	1,358	1,325	1,325	-2.57%	3,655,300	1兆1819億	-4.95%	24.51	12.34
10/14	1,349	1,364	1,335	1,360	+0.59%	3,664,700	1兆2131億	-2.65%	25.16	12.67
10/10	1,372	1,382	1,340	1,352	-0.95%	3,870,000	1兆2060億	-3.36%	25.01	12.6
10/09	1,369	1,375	1,348	1,365	+0.44%	2,546,800	1兆2176億	-2.43%	25.25	12.72
10/08	1,361	1,377	1,343	1,359	+0.97%	4,649,600	1兆2122億	-2.86%	25.14	12.66
10/07	1,403	1,405	1,341	1,346	-3.24%	3,140,000	1兆2006億	-3.79%	24.9	12.54
10/06	1,387	1,399	1,370	1,391	+2.2%	3,796,700	1兆2408億	-0.64%	25.73	12.96
10/03	1,335	1,368	1,333	1,361	+1.49%	2,897,200	1兆2140億	-2.86%	25.18	12.68
10/02	1,346	1,353	1,326	1,341	-0.45%	3,284,900	1兆1962億	-4.35%	24.81	12.49
10/01	1,360	1,365	1,339	1,347	-0.96%	3,664,200	1兆2015億	-4.2%	24.92	12.55
09/30	1,360	1,367	1,350	1,360	-0.37%	2,485,100	1兆2131億	-3.55%	25.16	12.67
09/29	1,395	1,403	1,363	1,365	-2.36%	2,572,100	1兆2176億	-3.4%	25.25	12.75
09/26	1,400	1,406	1,387	1,398	-0.71%	2,835,600	1兆2470億	-1.34%	25.86	13.06
09/25	1,430	1,430	1,401	1,408	-0.35%	2,128,000	1兆2559億	-0.85%	26.05	13.15
09/24	1,436	1,440	1,402	1,413	-0.63%	2,531,600	1兆2604億	-0.7%	26.14	13.2
09/22	1,426	1,430	1,413	1,422	0%	2,414,000	1兆2684億	-0.42%	26.31	13.28
09/19	1,450	1,455	1,415	1,422	-2.6%	4,250,600	1兆2684億	-0.56%	26.31	13.28
09/18	1,462	1,467	1,450	1,460	+0.48%	1,500,900	1兆3023億	+2.03%	27.01	13.63
09/17	1,453	1,464	1,440	1,453	+0.76%	2,230,500	1兆2961億	+1.4%	26.88	13.57
09/16	1,454	1,460	1,434	1,442	-0.62%	2,177,300	1兆2863億	+0.49%	26.68	13.47
09/12	1,458	1,462	1,441	1,451	+1.19%	2,834,800	1兆2943億	+0.83%	26.84	13.55
09/11	1,450	1,455	1,425	1,434	-1.65%	2,795,300	1兆2791億	-0.49%	26.53	13.39
09/10	1,426	1,458	1,415	1,458	+3.33%	3,317,700	1兆3005億	+0.97%	26.97	13.62
09/09	1,420	1,433	1,408	1,411	+0.5%	2,563,500	1兆2586億	-2.35%	26.1	13.18
09/08	1,410	1,428	1,404	1,404	0%	1,873,900	1兆2524億	-3.11%	25.97	13.11
09/05	1,415	1,426	1,396	1,404	-0.5%	2,455,800	1兆2524億	-3.31%	25.97	13.11
09/04	1,379	1,416	1,377	1,411	+4.6%	3,797,700	1兆2586億	-3.09%	26.1	13.18
09/03	1,351	1,358	1,338	1,349	-1.1%	2,586,400	1兆2033億	-7.48%	24.96	12.6
09/02	1,378	1,384	1,354	1,364	-0.22%	2,245,900	1兆2167億	-6.89%	25.23	12.74
09/01	1,363	1,386	1,362	1,367	-0.51%	1,874,600	1兆2194億	-7.07%	25.29	12.77
08/29	1,394	1,398	1,366	1,374	-1.58%	2,996,900	1兆2256億	-7.04%	25.42	12.83
08/28	1,410	1,410	1,392	1,396	-0.57%	1,924,800	1兆2452億	-6.06%	25.83	13.04
08/27	1,420	1,421	1,396	1,404	-1.68%	2,304,600	1兆2524億	-5.96%	25.97	13.11
08/26	1,436	1,443	1,424	1,428	-1.04%	6,206,000	1兆2738億	-4.61%	26.42	13.34
08/25	1,445	1,455	1,435	1,443	-0.55%	1,676,000	1兆2872億	-3.93%	26.7	13.48
08/22	1,455	1,464	1,442	1,451	-0.96%	2,061,800	1兆2943億	-3.59%	26.84	13.55
08/21	1,478	1,482	1,462	1,465	-0.88%	1,575,200	1兆3068億	-2.85%	27.1	13.68

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2008年 3月期	47 380,999 1/28	25 200,000 12/20	382,269,123 47,189 12/11	-	-	+37.87% 1/24	-13.28% 5/1
2009年 3月期	57 460,000 4/8	21 56,601 3/11	12,369,937 1,527 4/2	-	-	+34.51% 11/13	-30.86% 10/28
2010年 3月期	72 193,600 10/27 193,699 9/11	28 76,700 4/21 76,499 4/20 他4件	29,562,556 10,948 9/3	-	-	+27.28% 6/18	-22.09% 11/13
2011年 3月期	166 1,495 3/4 1,495 3/3	62 167,999 4/1	27,504,950 10,186 7/16	1640億6514万	614億4933万	+22.72% 12/15	-19.49% 3/15
2012年 3月期	240 2,158 8/18	114 1,023 4/14	56,998,800 6,333,200 3/29	2368億2447万	1122億6665万	+21.27% 5/24	-18.37% 11/10
2013年 3月期	170 1,529 4/2	77 692 1/24	117,054,900 13,006,100 1/31	1677億9639万	759億4186万	+38.27% 2/6	-15.99% 10/26
2014年 3月期	342 3,080 11/14	127 1,144 4/2	41,980,500 4,664,500 5/7	3380億712万	1255億4550万	+19.37% 9/24	-13.57% 12/16
2015年 3月期	368 3,315 3/24	233 2,097 10/17	28,663,200 3,184,800 8/4	3643億623万	2304億5254万	+14.45% 11/14	-14.2% 8/4
2016年 3月期	521 4,690 3/29	319 2,869 4/30	15,139,800 1,682,200 2/4	5039億4425万	3152億9248万	+18.36% 3/16	-15.57% 9/4
2017年 3月期	862 2,587 2/1	476 4,285 4/6	38,134,800 4,237,200 5/31	8339億2565万	4604億2667万	+20.43% 2/1	-9.98% 8/4
2018年 3月期	1,262 3,785 11/24	741 2,223 4/20	27,125,400 9,041,800 11/24	1兆1795億	7165億8938万	+18.41% 8/1	-12.47% 2/13
2019年 3月期	1,625 4,875 7/18	540 1,621 2/8	125,532,000 41,844,000 3/19	1兆5192億	5051億7538万	+20.1% 5/14	-20.17% 1/4
2020年 3月期	893 2,678 11/14	384 1,151 3/17	124,307,100 41,435,700 9/12	8345億8339万	3587億257万	+19.32% 4/16	-23.42% 3/16
2021年 3月期	1,233 3,700 2/22	432 1,295 4/2	27,335,700 9,111,900 8/3	1兆1530億	4035億7934万	+23.66% 2/1	-12.81% 11/18
2022年 3月期	1,477 4,430 9/27	898 2,694 1/27	14,750,100 4,916,700 10/29	1兆3805億	8395億6970万	+13.38% 8/16	-16.75% 1/27
2023年 3月期	1,182 3,545 4/5	756 2,268 6/17	15,471,300 5,157,100 4/28	1兆1047億	7068億923万	+15.03% 8/3	-16.85% 5/12
2024年 3月期	1,349 4,048 3/22	864 2,593 8/7	60,867,900 20,289,300 3/29	1兆2163億	8080億9363万	+12.22% 3/21	-10.07% 4/19
2025年 3月期	1,868 5,604 10/17	1,089 3,266 5/1	16,187,400 5,395,800 5/1	1兆6838億	9813億4867万	+10.43% 7/5	-8.42% 3/10
最新	1,270 2026/1/20		1,875,700	1兆1328億		-2.38% 1,301